Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 17.24 | 17.71 | 17.19 | 17.57 | 748,560 | +0.39(+2.24%) |
Sep 27, 2019 | 17.23 | 17.40 | 17.12 | 17.18 | 749,853 | -0.06(-0.34%) |
Sep 26, 2019 | 17.22 | 17.35 | 17.14 | 17.24 | 540,993 | +0.02(+0.11%) |
Sep 25, 2019 | 17.11 | 17.23 | 16.88 | 17.22 | 683,832 | +0.15(+0.90%) |
Sep 24, 2019 | 17.23 | 17.37 | 17.04 | 17.07 | 891,851 | -0.16(-0.92%) |
Sep 23, 2019 | 16.98 | 17.35 | 16.90 | 17.23 | 779,279 | +0.29(+1.74%) |
Sep 20, 2019 | 17.11 | 17.11 | 16.77 | 16.93 | 2,069,646 | -0.15(-0.90%) |
Sep 19, 2019 | 16.72 | 17.13 | 16.72 | 17.09 | 958,613 | +0.37(+2.19%) |
Sep 18, 2019 | 16.60 | 16.90 | 16.57 | 16.72 | 1,298,584 | -0.22(-1.31%) |
Sep 17, 2019 | 16.36 | 16.99 | 16.34 | 16.94 | 1,061,506 | +0.66(+4.02%) |
Sep 16, 2019 | 16.16 | 16.32 | 16.09 | 16.29 | 581,003 | +0.12(+0.71%) |
Sep 13, 2019 | 16.38 | 16.44 | 16.07 | 16.17 | 705,653 | -0.20(-1.24%) |
Sep 12, 2019 | 16.31 | 16.49 | 16.17 | 16.37 | 1,209,959 | +0.20(+1.25%) |
Sep 11, 2019 | 16.17 | 16.53 | 16.03 | 16.17 | 1,831,232 | +0.05(+0.30%) |
Sep 10, 2019 | 16.07 | 16.33 | 16.03 | 16.12 | 1,401,765 | +0.07(+0.42%) |
Sep 09, 2019 | 16.37 | 16.37 | 15.72 | 16.06 | 1,216,822 | -0.18(-1.13%) |
Sep 06, 2019 | 16.36 | 16.38 | 16.15 | 16.24 | 627,835 | -0.08(-0.47%) |
Sep 05, 2019 | 16.43 | 16.48 | 16.24 | 16.32 | 650,407 | -0.12(-0.70%) |
Sep 04, 2019 | 16.40 | 16.47 | 16.36 | 16.43 | 523,744 | +0.11(+0.65%) |
Sep 03, 2019 | 16.39 | 16.44 | 16.28 | 16.33 | 554,769 | -0.02(-0.12%) |
Aug 30, 2019 | 16.40 | 16.47 | 16.25 | 16.35 | 421,150 | +0.05(+0.30%) |
Aug 29, 2019 | 16.24 | 16.35 | 16.22 | 16.30 | 726,609 | +0.10(+0.65%) |
Aug 28, 2019 | 16.19 | 16.27 | 16.13 | 16.19 | 595,699 | +0.04(+0.24%) |
Aug 27, 2019 | 16.12 | 16.32 | 16.09 | 16.15 | 659,262 | +0.05(+0.30%) |
Aug 26, 2019 | 15.94 | 16.12 | 15.93 | 16.11 | 421,967 | +0.21(+1.32%) |
Aug 23, 2019 | 16.12 | 16.29 | 15.85 | 15.90 | 703,139 | -0.26(-1.59%) |
Aug 22, 2019 | 15.81 | 16.23 | 15.81 | 16.15 | 802,009 | +0.20(+1.25%) |
Aug 21, 2019 | 15.94 | 16.03 | 15.86 | 15.95 | 971,250 | +0.08(+0.48%) |
Aug 20, 2019 | 16.00 | 16.01 | 15.80 | 15.88 | 872,125 | -0.06(-0.36%) |
Aug 19, 2019 | 16.12 | 16.25 | 15.92 | 15.93 | 965,487 | -0.18(-1.12%) |
Aug 16, 2019 | 15.93 | 16.17 | 15.92 | 16.12 | 631,113 | +0.12(+0.77%) |
Aug 15, 2019 | 16.08 | 16.13 | 15.89 | 15.99 | 710,497 | -0.13(-0.83%) |
Aug 14, 2019 | 16.18 | 16.29 | 16.02 | 16.12 | 838,855 | -0.04(-0.24%) |
Aug 13, 2019 | 16.25 | 16.28 | 15.53 | 16.16 | 967,056 | +0.21(+1.31%) |
Aug 12, 2019 | 15.45 | 16.00 | 15.37 | 15.95 | 1,643,940 | +0.54(+3.52%) |
Aug 09, 2019 | 15.44 | 15.99 | 15.24 | 15.41 | 988,720 | -0.12(-0.80%) |
Aug 08, 2019 | 15.32 | 15.58 | 15.25 | 15.53 | 657,229 | +0.30(+1.94%) |
Aug 07, 2019 | 14.84 | 15.36 | 14.73 | 15.24 | 737,693 | +0.46(+3.09%) |
Aug 06, 2019 | 14.61 | 14.85 | 14.56 | 14.78 | 613,893 | +0.18(+1.24%) |
Aug 05, 2019 | 14.99 | 15.05 | 14.45 | 14.60 | 741,643 | -0.38(-2.54%) |
Aug 02, 2019 | 14.82 | 15.15 | 14.82 | 14.98 | 686,970 | +0.18(+1.22%) |
Aug 01, 2019 | 14.68 | 15.00 | 14.68 | 14.80 | 634,812 | +0.12(+0.84%) |
Jul 31, 2019 | 14.84 | 15.03 | 14.65 | 14.68 | 783,908 | -0.04(-0.26%) |
Jul 30, 2019 | 14.61 | 14.84 | 14.57 | 14.72 | 659,532 | +0.10(+0.72%) |
Jul 29, 2019 | 14.61 | 14.78 | 14.52 | 14.61 | 629,036 | +0.07(+0.46%) |
Jul 26, 2019 | 14.48 | 14.57 | 14.46 | 14.54 | 424,487 | +0.08(+0.53%) |
Jul 25, 2019 | 14.43 | 14.52 | 14.37 | 14.47 | 652,749 | +0.03(+0.20%) |
Jul 24, 2019 | 14.09 | 14.44 | 14.09 | 14.44 | 819,545 | +0.36(+2.57%) |
Jul 23, 2019 | 13.99 | 14.55 | 13.99 | 14.08 | 1,423,866 | +0.15(+1.09%) |
Jul 22, 2019 | 13.89 | 14.03 | 13.68 | 13.92 | 838,717 | +0.04(+0.27%) |
Jul 19, 2019 | 14.11 | 14.20 | 13.89 | 13.89 | 663,241 | -0.27(-1.88%) |
Jul 18, 2019 | 14.07 | 14.21 | 14.00 | 14.15 | 410,539 | +0.06(+0.41%) |
Jul 17, 2019 | 13.91 | 14.14 | 13.88 | 14.10 | 481,280 | +0.17(+1.23%) |
Jul 16, 2019 | 13.74 | 13.94 | 13.74 | 13.92 | 597,916 | +0.18(+1.32%) |
Jul 15, 2019 | 13.67 | 13.81 | 13.62 | 13.74 | 722,739 | +0.15(+1.12%) |
Jul 12, 2019 | 13.97 | 14.02 | 13.54 | 13.59 | 1,195,557 | -0.40(-2.86%) |
Jul 11, 2019 | 14.14 | 14.19 | 13.90 | 13.99 | 596,280 | -0.16(-1.14%) |
Jul 10, 2019 | 13.92 | 14.19 | 13.92 | 14.15 | 954,614 | +0.26(+1.85%) |
Jul 09, 2019 | 13.84 | 13.91 | 13.78 | 13.90 | 681,075 | +0.09(+0.62%) |
Jul 08, 2019 | 13.84 | 13.88 | 13.78 | 13.81 | 888,303 | -0.06(-0.41%) |
Jul 05, 2019 | 13.99 | 14.02 | 13.79 | 13.87 | 818,946 | -0.20(-1.42%) |
Jul 03, 2019 | 13.94 | 14.14 | 13.91 | 14.07 | 648,332 | +0.21(+1.51%) |
Jul 02, 2019 | 13.65 | 13.90 | 13.65 | 13.86 | 1,395,084 | +0.27(+1.96%) |